기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Strategic Metals Ltd New | SMD | TSX 벤처 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.175 | 0.175 | 0.18 | 0.175 | 0.18 |
SMD Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.19 | 0.19 | 0.175 | 0.1788874 | 33,281 | -0.015 | -7.89% |
1개월 | 0.185 | 0.22 | 0.175 | 0.1999845 | 89,900 | -0.01 | -5.41% |
3개월 | 0.185 | 0.225 | 0.165 | 0.1932811 | 66,635 | -0.01 | -5.41% |
6개월 | 0.195 | 0.225 | 0.165 | 0.1943188 | 47,925 | -0.02 | -10.26% |
1년 | 0.28 | 0.31 | 0.165 | 0.2091563 | 37,943 | -0.105 | -37.50% |
3년 | 0.46 | 0.48 | 0.165 | 0.2930637 | 41,529 | -0.285 | -61.96% |
5년 | 0.30 | 0.80 | 0.165 | 0.4036134 | 60,375 | -0.125 | -41.67% |
SMD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.18 | 0.175 | 89,700 |
27 4월(4) 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 0 |
26 4월(4) 2024 | 0.175 | -0.01 | -5.41% | 0.18 | 0.18 | 0.175 | 90,624 |
25 4월(4) 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.19 | 0.185 | 3,000 |
24 4월(4) 2024 | 0.19 | 0.005 | 2.70% | 0.185 | 0.19 | 0.185 | 18,500 |
23 4월(4) 2024 | 0.185 | 0.00 | 0.00% | 0.19 | 0.19 | 0.185 | 21,000 |
20 4월(4) 2024 | 0.185 | -0.01 | -5.13% | 0.195 | 0.195 | 0.185 | 25,000 |
19 4월(4) 2024 | 0.195 | 0.005 | 2.63% | 0.195 | 0.195 | 0.195 | 6,000 |
18 4월(4) 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.195 | 0.19 | 47,000 |
17 4월(4) 2024 | 0.195 | 0.00 | 0.00% | 0.20 | 0.20 | 0.195 | 120,000 |
16 4월(4) 2024 | 0.195 | -0.01 | -4.88% | 0.20 | 0.20 | 0.195 | 54,500 |
13 4월(4) 2024 | 0.205 | -0.005 | -2.38% | 0.215 | 0.215 | 0.205 | 159,000 |
12 4월(4) 2024 | 0.21 | 0.00 | 0.00% | 0.20 | 0.21 | 0.20 | 51,900 |
11 4월(4) 2024 | 0.21 | -0.01 | -4.55% | 0.205 | 0.21 | 0.205 | 21,178 |
10 4월(4) 2024 | 0.22 | 0.01 | 4.76% | 0.22 | 0.22 | 0.22 | 111,000 |
09 4월(4) 2024 | 0.21 | 0.01 | 5.00% | 0.21 | 0.22 | 0.205 | 360,522 |
06 4월(4) 2024 | 0.20 | 0.01 | 5.26% | 0.19 | 0.205 | 0.185 | 198,022 |
05 4월(4) 2024 | 0.19 | -0.01 | -5.00% | 0.195 | 0.20 | 0.19 | 71,500 |
04 4월(4) 2024 | 0.20 | 0.01 | 5.26% | 0.19 | 0.20 | 0.19 | 166,430 |
03 4월(4) 2024 | 0.19 | 0.01 | 5.56% | 0.185 | 0.195 | 0.185 | 155,430 |
02 4월(4) 2024 | 0.18 | 0.00 | 0.00% | 0.185 | 0.185 | 0.18 | 27,500 |